16,885€
-0,68%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,81 | 17,23 | 16,73 | 16,90 | -0,59% | 60,00 |
| 17.06.2026 | 17,28 | 17,28 | 17,00 | 17,00 | -1,62% | 120,00 |
| 16.06.2026 | 17,43 | 17,50 | 17,28 | 17,28 | -0,97% | 4,00 |
| 15.06.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 5,25% | - |
| 12.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,09% | - |
| 11.06.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -4,41% | - |
| 10.06.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -3,58% | - |
| 09.06.2026 | 17,68 | 17,68 | 17,62 | 17,62 | 1,44% | 195,00 |
| 08.06.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -1,92% | - |
| 05.06.2026 | 18,41 | 18,41 | 17,49 | 17,71 | -5,29% | 670,00 |
| 04.06.2026 | 18,78 | 18,78 | 18,70 | 18,70 | -2,15% | 31,00 |
| 03.06.2026 | 19,21 | 19,28 | 19,11 | 19,11 | 0,26% | 208,00 |
| 02.06.2026 | 18,57 | 19,06 | 18,57 | 19,06 | 4,04% | 45,00 |
| 01.06.2026 | 18,60 | 18,72 | 18,32 | 18,32 | -2,76% | 605,00 |
| 29.05.2026 | 18,90 | 18,90 | 18,84 | 18,84 | -0,05% | 90,00 |
| 28.05.2026 | 18,54 | 18,85 | 18,54 | 18,85 | -0,84% | 264,00 |
| 27.05.2026 | 18,98 | 19,01 | 18,98 | 19,01 | 5,61% | 159,00 |
| 26.05.2026 | 19,56 | 19,56 | 18,00 | 18,00 | -6,69% | 1.572,00 |
| 25.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 0,73% | - |
| 22.05.2026 | 18,77 | 19,23 | 18,77 | 19,15 | 4,30% | 1.750,00 |
| 21.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,27% | - |
| 20.05.2026 | 18,03 | 18,31 | 18,03 | 18,31 | -1,72% | 100,00 |
| 19.05.2026 | 18,53 | 18,63 | 18,53 | 18,63 | -1,95% | 100,00 |
| 18.05.2026 | 18,46 | 19,00 | 18,46 | 19,00 | 1,28% | 63,00 |
| 15.05.2026 | 18,22 | 18,76 | 18,21 | 18,76 | -1,26% | 850,00 |
| 14.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | - |
| 13.05.2026 | 18,05 | 19,02 | 18,05 | 19,02 | 4,05% | 440,00 |
| 12.05.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -1,77% | - |
| 11.05.2026 | 18,71 | 18,71 | 18,21 | 18,61 | 0,49% | 2.525,00 |
| 08.05.2026 | 17,77 | 18,52 | 17,77 | 18,52 | 1,93% | 1.050,00 |
| 07.05.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -0,27% | 550,00 |
| 06.05.2026 | 17,96 | 18,22 | 17,96 | 18,22 | 2,82% | 80,00 |
| 05.05.2026 | 17,42 | 17,72 | 17,42 | 17,72 | -0,06% | 60,00 |
| 04.05.2026 | 17,43 | 17,73 | 17,43 | 17,73 | 1,72% | 37,00 |
| 30.04.2026 | 17,51 | 17,51 | 17,33 | 17,43 | 2,53% | 65,00 |
| 29.04.2026 | 17,30 | 17,30 | 17,00 | 17,00 | -3,35% | 1,00 |
| 28.04.2026 | 17,45 | 18,00 | 17,41 | 17,59 | 2,57% | 321,00 |
| 27.04.2026 | 17,22 | 17,22 | 17,06 | 17,15 | -1,49% | 85,00 |
| 24.04.2026 | 17,18 | 17,41 | 17,18 | 17,41 | 4,13% | 301,00 |
| 23.04.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -2,17% | - |
| 22.04.2026 | 16,74 | 17,09 | 16,65 | 17,09 | 2,64% | 70,00 |
| 21.04.2026 | 16,56 | 16,65 | 16,56 | 16,65 | 0,30% | 200,00 |
| 20.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 61,00 |
| 17.04.2026 | 16,26 | 16,47 | 16,26 | 16,45 | 3,79% | 1.129,00 |
| 16.04.2026 | 15,65 | 15,85 | 15,65 | 15,85 | 4,21% | 60,00 |
| 15.04.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 2,49% | - |
| 14.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 3,85% | - |
| 13.04.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -2,46% | 500,00 |
| 10.04.2026 | 14,43 | 14,65 | 14,43 | 14,65 | 3,39% | 41,00 |
| 09.04.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 1,07% | - |
| 08.04.2026 | 13,84 | 14,02 | 13,84 | 14,02 | 3,62% | 70,00 |
| 07.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,42% | - |
| 02.04.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,77% | - |
| 01.04.2026 | 13,85 | 13,93 | 13,58 | 13,58 | 1,80% | 265,00 |
| 31.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,45% | - |
| 30.03.2026 | 12,90 | 13,28 | 12,90 | 13,28 | -1,92% | 70,00 |
| 27.03.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -0,22% | - |
| 26.03.2026 | 13,53 | 13,71 | 13,53 | 13,57 | 3,27% | 500,00 |
| 25.03.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 2,18% | - |
| 24.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,39% | - |
| 23.03.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -4,01% | - |
| 20.03.2026 | 13,70 | 13,70 | 13,45 | 13,45 | -6,92% | 200,00 |
| 19.03.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 18.03.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,52% | - |
| 17.03.2026 | 13,99 | 14,43 | 13,99 | 14,43 | 1,48% | 160,00 |
| 16.03.2026 | 13,34 | 14,30 | 13,34 | 14,22 | 7,81% | 254,00 |
| 13.03.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 0,23% | - |
| 12.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 11.03.2026 | 13,03 | 13,26 | 12,95 | 13,26 | 1,07% | 95,00 |
| 10.03.2026 | 12,62 | 13,12 | 12,62 | 13,12 | 6,67% | 3,00 |
| 09.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,45% | 200,00 |
| 06.03.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,70% | - |
| 05.03.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 6,21% | - |
| 04.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,77% | - |
| 03.03.2026 | 12,57 | 12,57 | 11,85 | 11,87 | -6,90% | 121,00 |
| 02.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | 250,00 |
| 27.02.2026 | 12,40 | 13,00 | 12,40 | 13,00 | 2,85% | 150,00 |
| 26.02.2026 | 12,58 | 12,67 | 12,58 | 12,64 | 2,68% | 1.311,00 |
| 25.02.2026 | 12,58 | 12,58 | 12,31 | 12,31 | -2,76% | 450,00 |
| 24.02.2026 | 12,51 | 12,66 | 12,51 | 12,66 | 0,08% | 250,00 |
| 23.02.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 20.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,01% | - |
| 19.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,79% | - |
| 18.02.2026 | 12,17 | 12,73 | 12,17 | 12,73 | 2,50% | 250,00 |
| 17.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | - |
| 16.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -3,30% | - |
| 13.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -3,55% | - |
| 12.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,22% | - |
| 11.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 2,27% | - |
| 10.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,45% | - |
| 09.02.2026 | 13,61 | 13,61 | 13,25 | 13,25 | -2,79% | 190,00 |
| 06.02.2026 | 13,20 | 13,63 | 13,20 | 13,63 | 6,07% | 481,00 |
| 05.02.2026 | 12,26 | 13,17 | 12,26 | 12,85 | 7,98% | 758,00 |
| 04.02.2026 | 11,21 | 11,92 | 11,21 | 11,90 | 5,31% | 500,00 |
| 03.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,08% | - |
| 02.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,63% | - |
| 30.01.2026 | 11,09 | 11,14 | 11,09 | 11,14 | -0,31% | 200,00 |
| 29.01.2026 | 11,46 | 11,62 | 11,16 | 11,18 | -2,83% | - |
| 28.01.2026 | 11,65 | 11,65 | 11,50 | 11,50 | 1,68% | 350,00 |
| 27.01.2026 | 11,36 | 11,36 | 11,31 | 11,31 | -2,42% | 140,00 |